| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.30 | 4.33 | 0.06 | 1.41% | 4.28 | 4.42 | 267630 | 11599.85 | 2.21% |
| 2025-03-31 | 4.33 | 4.27 | -0.09 | -2.06% | 4.20 | 4.48 | 362918 | 15666.42 | 2.99% |
| 2025-03-28 | 4.40 | 4.36 | -0.09 | -2.02% | 4.33 | 4.58 | 484800 | 21612.64 | 4.00% |
| 2025-03-27 | 4.41 | 4.45 | -0.03 | -0.67% | 4.37 | 4.69 | 673563 | 30400.94 | 5.55% |
| 2025-03-26 | 4.30 | 4.48 | 0.21 | 4.92% | 4.23 | 4.48 | 678043 | 29715.06 | 5.59% |
| 2025-03-25 | 4.09 | 4.27 | 0.20 | 4.91% | 4.07 | 4.27 | 340924 | 14335.37 | 2.81% |
| 2025-03-24 | 4.18 | 4.07 | -0.18 | -4.24% | 4.04 | 4.23 | 516034 | 21153.38 | 4.25% |
| 2025-03-21 | 4.30 | 4.25 | 0.00 | 0.00% | 4.22 | 4.46 | 756637 | 32876.28 | 6.24% |
| 2025-03-20 | 4.08 | 4.25 | 0.20 | 4.94% | 4.08 | 4.25 | 603925 | 25504.06 | 4.98% |
| 2025-03-19 | 4.08 | 4.05 | -0.09 | -2.17% | 4.04 | 4.13 | 386512 | 15757.62 | 3.19% |
| 2025-03-18 | 3.97 | 4.14 | 0.17 | 4.28% | 3.95 | 4.17 | 621662 | 25627.18 | 5.12% |
| 2025-03-17 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.99 | 152703 | 6058.14 | 1.26% |
| 2025-03-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 3.98 | 178699 | 7051.75 | 1.47% |
| 2025-03-13 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 3.94 | 149141 | 5825.11 | 1.23% |
| 2025-03-12 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 217891 | 8502.95 | 1.80% |
| 2025-03-11 | 3.84 | 3.87 | 0.00 | 0.00% | 3.83 | 3.87 | 102193 | 3930.17 | 0.84% |
| 2025-03-10 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 120073 | 4644.08 | 0.99% |
| 2025-03-07 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 136873 | 5302.22 | 1.13% |
| 2025-03-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 99050 | 3820.45 | 0.82% |
| 2025-03-05 | 3.89 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 135466 | 5204.46 | 1.12% |
| 2025-03-04 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 88457 | 3422.79 | 0.73% |
| 2025-03-03 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 160031 | 6221.37 | 1.32% |
| 2025-02-28 | 3.95 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 170849 | 6745.27 | 1.41% |
| 2025-02-27 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 142549 | 5639.66 | 1.17% |
| 2025-02-26 | 3.95 | 3.96 | 0.02 | 0.51% | 3.94 | 3.97 | 116302 | 4595.20 | 0.96% |
| 2025-02-25 | 3.93 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 150753 | 5932.76 | 1.24% |
| 2025-02-24 | 3.87 | 3.96 | 0.09 | 2.33% | 3.84 | 4.02 | 264379 | 10362.58 | 2.18% |
| 2025-02-21 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.92 | 152622 | 5912.69 | 1.26% |
| 2025-02-20 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.95 | 113400 | 4438.50 | 0.93% |
| 2025-02-19 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.88 | 116074 | 4479.49 | 0.96% |
| 2025-02-18 | 3.92 | 3.85 | -0.06 | -1.53% | 3.84 | 3.97 | 202191 | 7896.41 | 1.67% |
| 2025-02-17 | 3.94 | 3.91 | -0.04 | -1.01% | 3.89 | 3.95 | 165564 | 6483.45 | 1.36% |
| 2025-02-14 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.96 | 123642 | 4872.33 | 1.02% |
| 2025-02-13 | 3.97 | 3.94 | -0.03 | -0.76% | 3.94 | 3.98 | 111951 | 4433.54 | 0.92% |
| 2025-02-12 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.99 | 126304 | 5000.19 | 1.04% |
| 2025-02-11 | 4.02 | 3.98 | -0.06 | -1.49% | 3.95 | 4.03 | 160342 | 6387.15 | 1.32% |
| 2025-02-10 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.07 | 184440 | 7426.97 | 1.52% |
| 2025-02-07 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.03 | 211758 | 8486.18 | 1.75% |
| 2025-02-06 | 3.90 | 4.01 | 0.10 | 2.56% | 3.89 | 4.06 | 216138 | 8627.79 | 1.78% |
| 2025-02-05 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 128650 | 5011.19 | 1.06% |
| 2025-01-27 | 3.89 | 3.89 | 0.06 | 1.57% | 3.88 | 3.97 | 222911 | 8737.07 | 1.84% |
| 2025-01-24 | 3.82 | 3.83 | 0.00 | 0.00% | 3.79 | 3.83 | 92163 | 3513.08 | 0.76% |
| 2025-01-23 | 3.85 | 3.83 | 0.01 | 0.26% | 3.82 | 3.88 | 104263 | 4008.88 | 0.86% |
| 2025-01-22 | 3.87 | 3.82 | -0.07 | -1.80% | 3.80 | 3.88 | 120623 | 4624.84 | 0.99% |
| 2025-01-21 | 3.89 | 3.89 | 0.03 | 0.78% | 3.84 | 3.92 | 118638 | 4601.21 | 0.98% |
| 2025-01-20 | 3.89 | 3.86 | -0.02 | -0.52% | 3.85 | 3.94 | 180557 | 7018.42 | 1.49% |
| 2025-01-17 | 3.81 | 3.88 | 0.06 | 1.57% | 3.74 | 3.93 | 315690 | 12128.33 | 2.60% |
| 2025-01-16 | 3.82 | 3.82 | 0.18 | 4.95% | 3.82 | 3.82 | 84888 | 3242.72 | 0.70% |
| 2025-01-15 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.69 | 95366 | 3484.84 | 0.79% |
| 2025-01-14 | 3.55 | 3.66 | 0.12 | 3.39% | 3.55 | 3.70 | 141003 | 5099.43 | 1.16% |
| 2025-01-13 | 3.60 | 3.54 | -0.09 | -2.48% | 3.50 | 3.60 | 125314 | 4451.94 | 1.03% |
| 2025-01-10 | 3.67 | 3.63 | -0.06 | -1.63% | 3.63 | 3.72 | 101659 | 3737.14 | 0.84% |
| 2025-01-09 | 3.69 | 3.69 | -0.03 | -0.81% | 3.67 | 3.73 | 103120 | 3813.91 | 0.85% |
| 2025-01-08 | 3.78 | 3.72 | -0.08 | -2.11% | 3.66 | 3.80 | 171431 | 6390.57 | 1.41% |
| 2025-01-07 | 3.83 | 3.80 | -0.05 | -1.30% | 3.75 | 3.84 | 191769 | 7251.17 | 1.58% |
| 2025-01-06 | 3.75 | 3.85 | 0.04 | 1.05% | 3.75 | 3.91 | 237428 | 9132.27 | 1.96% |
| 2025-01-03 | 3.81 | 3.81 | 0.02 | 0.53% | 3.71 | 3.95 | 237201 | 9120.13 | 1.96% |
| 2025-01-02 | 3.81 | 3.79 | -0.06 | -1.56% | 3.76 | 3.93 | 208950 | 8057.12 | 1.72% |
| 2024-12-31 | 3.89 | 3.85 | -0.07 | -1.79% | 3.82 | 3.94 | 275822 | 10714.96 | 2.27% |
| 2024-12-30 | 3.70 | 3.92 | 0.19 | 5.09% | 3.65 | 3.92 | 356512 | 13704.80 | 2.94% |
| 2024-12-27 | 3.67 | 3.73 | 0.06 | 1.63% | 3.65 | 3.74 | 134883 | 5000.79 | 1.11% |
| 2024-12-26 | 3.63 | 3.67 | 0.01 | 0.27% | 3.63 | 3.70 | 119045 | 4374.97 | 0.98% |
| 2024-12-25 | 3.75 | 3.66 | -0.08 | -2.14% | 3.60 | 3.76 | 177226 | 6483.48 | 1.46% |
| 2024-12-24 | 3.72 | 3.74 | 0.03 | 0.81% | 3.69 | 3.75 | 156765 | 5836.52 | 1.29% |
| 2024-12-23 | 3.91 | 3.71 | -0.19 | -4.87% | 3.71 | 3.93 | 357969 | 13536.32 | 2.95% |
| 2024-12-20 | 3.86 | 3.90 | 0.03 | 0.78% | 3.86 | 3.95 | 149139 | 5831.46 | 1.23% |
| 2024-12-19 | 3.85 | 3.87 | 0.00 | 0.00% | 3.80 | 3.87 | 174363 | 6690.72 | 1.44% |
| 2024-12-18 | 3.87 | 3.87 | 0.01 | 0.26% | 3.85 | 3.90 | 136904 | 5306.22 | 1.13% |
| 2024-12-17 | 3.98 | 3.86 | -0.13 | -3.26% | 3.84 | 3.99 | 270027 | 10541.42 | 2.23% |
| 2024-12-16 | 4.00 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 157071 | 6278.60 | 1.29% |
| 2024-12-13 | 4.09 | 3.99 | -0.11 | -2.68% | 3.99 | 4.09 | 324724 | 13097.74 | 2.68% |
| 2024-12-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.06 | 4.12 | 283683 | 11593.80 | 2.34% |
| 2024-12-11 | 4.04 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 212242 | 8625.32 | 1.75% |
| 2024-12-10 | 4.16 | 4.07 | -0.02 | -0.49% | 4.06 | 4.18 | 331102 | 13565.74 | 2.73% |
| 2024-12-09 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.15 | 340240 | 13929.85 | 2.80% |
| 2024-12-06 | 4.01 | 4.05 | 0.05 | 1.25% | 3.99 | 4.05 | 253086 | 10188.40 | 2.09% |
| 2024-12-05 | 3.98 | 4.00 | -0.01 | -0.25% | 3.96 | 4.01 | 216920 | 8659.78 | 1.79% |
| 2024-12-04 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.11 | 295746 | 11977.67 | 2.44% |
| 2024-12-03 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 264433 | 10700.14 | 2.18% |
| 2024-12-02 | 4.03 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 254607 | 10337.76 | 2.10% |
ST百灵(002424)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
